Chun Yuan Steel Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.550	15.800	15.550	15.750	15.229	249,803
2022-08-09	15.650	15.750	15.550	15.650	15.133	220,568
2022-08-08	15.700	15.700	15.450	15.650	15.133	189,419
2022-08-05	15.850	16.000	15.750	15.850	15.326	344,358
2022-08-04	15.700	15.750	15.250	15.700	15.181	789,081
2022-08-03	16.000	16.050	15.700	15.700	15.181	568,663
2022-08-02	16.550	16.550	15.950	16.050	15.519	926,585
2022-08-01	15.750	16.600	15.750	16.550	16.003	2,031,100
2022-07-29	15.750	15.800	15.650	15.700	15.181	256,351
2022-07-28	15.900	15.950	15.600	15.600	15.084	279,665
2022-07-27	15.800	15.900	15.650	15.800	15.278	256,366
2022-07-26	16.250	16.300	15.900	15.900	15.374	397,281
2022-07-25	16.200	16.300	15.900	16.250	15.713	584,726
2022-07-22	16.000	16.100	15.900	16.000	15.471	726,105
2022-07-21	15.750	15.950	15.600	15.950	15.423	583,649
2022-07-20	16.100	16.250	15.800	15.800	15.278	990,635
2022-07-19	15.600	16.100	15.550	16.050	15.519	1,203,640
2022-07-18	15.350	15.550	15.200	15.550	15.036	494,916
2022-07-15	15.500	15.500	15.150	15.200	14.698	394,068
2022-07-14	15.450	15.550	15.050	15.500	14.988	641,249
2022-07-13	15.000	15.400	15.000	15.300	14.794	903,959
2022-07-12	15.300	15.300	14.700	14.700	14.214	1,159,796
2022-07-11	15.700	15.700	15.450	15.450	14.939	303,526
2022-07-08	15.650	15.900	15.650	15.700	15.181	605,128
2022-07-07	15.250	15.600	15.050	15.600	15.084	917,511
2022-07-06	15.850	15.850	15.100	15.150	14.649	735,447
2022-07-05	15.700	16.100	15.600	15.800	15.278	670,404
2022-07-04	14.900	15.850	14.900	15.400	14.891	862,105
2022-07-01	15.800	16.100	15.300	15.400	14.891	1,343,050
2022-06-30	16.650	16.650	15.800	16.000	15.471	1,368,419
2022-06-29	16.600	16.850	16.500	16.600	16.051	399,442
2022-06-28	17.250	17.250	16.750	16.900	16.341	387,200
2022-06-27	17.050	17.350	17.050	17.200	16.631	519,699
2022-06-24	16.650	17.050	16.600	16.850	16.293	765,208
2022-06-23	16.600	17.050	16.250	16.500	15.955	949,722
2022-06-22	17.500	17.500	16.500	16.600	16.051	928,991
2022-06-21	16.750	17.350	16.750	17.300	16.728	1,024,552
2022-06-20	17.850	17.900	16.750	16.750	16.196	1,700,873
2022-06-17	18.000	18.000	17.550	17.850	17.260	1,139,080
2022-06-16	18.700	18.700	18.000	18.000	17.405	971,654
2022-06-15	18.500	18.750	18.250	18.450	17.840	563,789
2022-06-14	18.200	18.500	18.050	18.400	17.792	653,658
2022-06-13	19.050	19.050	18.450	18.450	17.840	1,261,417
2022-06-10	19.500	19.500	19.250	19.300	18.662	806,374
2022-06-09	20.100	20.100	19.650	19.650	19.000	835,550
2022-06-08	19.950	20.200	19.800	20.100	19.436	869,742
2022-06-07	19.950	19.950	19.750	19.900	19.242	412,164
2022-06-06	19.950	20.050	19.700	19.950	19.291	704,098
2022-06-02	19.650	19.750	19.500	19.750	19.097	590,742
2022-06-01	19.700	19.900	19.650	19.700	19.049	718,116
2022-05-31	19.900	19.900	19.550	19.650	19.000	768,735
2022-05-30	19.850	20.050	19.850	19.900	19.242	810,873
2022-05-27	19.800	19.800	19.500	19.650	19.000	436,571
2022-05-26	19.900	19.900	19.500	19.500	18.855	519,105
2022-05-25	19.450	19.650	19.250	19.650	19.000	571,734
2022-05-24	19.850	19.850	19.350	19.350	18.710	659,386
2022-05-23	19.650	19.750	19.500	19.700	19.049	699,256
2022-05-20	19.350	19.750	19.350	19.400	18.759	869,090
2022-05-19	19.000	19.400	18.550	19.400	18.759	1,191,241
2022-05-18	19.050	19.700	19.050	19.450	18.807	1,217,416

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.6000 TWD
2022-04-21	1.3000 TWD
2021-07-09	0.6000 TWD
2020-07-09	0.3000 TWD
2019-07-19	0.5600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.